Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $29.09 as of 10/8/2025 4:00:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 23.70 | 24.60 | 24.15 | % | 4.83 | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 6.00 | 22.50 | 24.20 | 23.35 | % | 3.89 | 0 | 0 | 9.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 7.00 | 21.60 | 22.60 | 22.10 | % | 3.16 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 8.00 | 20.50 | 21.80 | 21.15 | % | 2.64 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 9.00 | 19.60 | 20.60 | 20.10 | 12.70 | 0.00 | 0.00% | 2.23 | 0 | 3 | 5.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 2:58:57 PM EST |
| 10.00 | 18.60 | 19.70 | 19.15 | 8.00 | 0.00 | 0.00% | 1.91 | 0 | 1 | 5.44 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 10/8/2025 2:58:57 PM EST |
| 11.00 | 17.70 | 19.70 | 18.70 | % | 1.70 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 12.00 | 16.70 | 17.60 | 17.15 | 11.01 | 0.00 | 0.00% | 1.43 | 0 | 8 | 4.40 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:58:57 PM EST |
| 13.00 | 15.70 | 17.20 | 16.45 | 3.50 | 0.00 | 0.00% | 1.27 | 0 | 7 | 5.75 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 10/8/2025 2:58:57 PM EST |
| 14.00 | 14.70 | 15.70 | 15.20 | 7.65 | 0.00 | 0.00% | 1.09 | 0 | 11 | 3.90 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 2:58:57 PM EST |
| 15.00 | 13.90 | 14.20 | 14.05 | 13.68 | 0.00 | 0.00% | 0.94 | 0 | 332 | 2.25 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:57 PM EST |
| 16.00 | 12.90 | 13.20 | 13.05 | 12.60 | 0.00 | 0.00% | 0.82 | 0 | 55 | 2.04 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:57 PM EST |
| 17.00 | 12.00 | 12.20 | 12.10 | 12.00 | 0.00 | 0.00% | 0.71 | 0 | 71 | 1.85 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:57 PM EST |
| 18.00 | 11.00 | 11.10 | 11.05 | 11.20 | 0.00 | 0.00% | 0.61 | 0 | 220 | 1.67 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:57 PM EST |
| 19.00 | 10.00 | 10.10 | 10.05 | 10.20 | 0.00 | 0.00% | 0.53 | 0 | 516 | 1.50 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:57 PM EST |
| 20.00 | 8.80 | 9.20 | 9.00 | 9.20 | 0.00 | 0.00% | 0.45 | 0 | 158 | 1.59 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:57 PM EST |
| 21.00 | 8.00 | 8.20 | 8.10 | 8.30 | 0.00 | 0.00% | 0.39 | 0 | 238 | 1.18 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 22.00 | 6.80 | 7.30 | 7.05 | 8.00 | 0.00 | 0.00% | 0.32 | 0 | 654 | 1.03 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:57 PM EST |
| 23.00 | 5.10 | 6.20 | 5.65 | 6.60 | 0.00 | 0.00% | 0.25 | 0 | 128 | 0.88 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:57 PM EST |
| 24.00 | 5.00 | 5.20 | 5.10 | 5.00 | -0.90 | -15.26% | 0.21 | 1,016 | 133 | 0.75 | 1.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 25.00 | 4.00 | 4.20 | 4.10 | 4.10 | -0.70 | -14.59% | 0.16 | 4 | 196 | 0.61 | 0.98 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 26.00 | 3.00 | 3.20 | 3.10 | 3.10 | -0.14 | -4.33% | 0.12 | 5 | 307 | 0.61 | 0.94 | 0.06 | -0.02 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 27.00 | 2.15 | 2.30 | 2.23 | 2.60 | +0.37 | +16.60% | 0.08 | 2 | 155 | 0.46 | 0.85 | 0.11 | -0.03 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 28.00 | 1.40 | 1.55 | 1.48 | 1.58 | -0.08 | -4.82% | 0.05 | 10 | 225 | 0.46 | 0.72 | 0.16 | -0.04 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 29.00 | 0.80 | 0.95 | 0.88 | 1.10 | +0.11 | +11.12% | 0.03 | 23 | 339 | 0.46 | 0.54 | 0.19 | -0.05 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 30.00 | 0.45 | 0.55 | 0.50 | 0.44 | -0.11 | -20.00% | 0.02 | 50 | 228 | 0.47 | 0.36 | 0.17 | -0.05 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 31.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.02 | -7.41% | 0.01 | 7 | 66 | 0.47 | 0.22 | 0.13 | -0.04 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 32.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.20 | -57.15% | 0.00 | 1 | 26 | 0.49 | 0.13 | 0.09 | -0.03 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 5 | 104 | 0.56 | 0.07 | 0.05 | -0.02 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.67 | 0.03 | 0.03 | -0.01 | 9/26/2025 | 10/8/2025 2:58:57 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 38.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 10/8/2025 2:58:57 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 68 | 5.11 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 10/8/2025 2:58:57 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.99 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 10/8/2025 2:58:57 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 326 | 4.34 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/8/2025 2:58:57 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 16 | 4.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/8/2025 2:58:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 203 | 3.69 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 147 | 3.40 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 2:58:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 122 | 3.13 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 2:58:57 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 151 | 1.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.39 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 2:58:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 91 | 2.38 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 178 | 2.15 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:58:57 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 483 | 1.94 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:57 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 224 | 1.20 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.51 | 0.00 | 0.01 | 0.00 | 10/1/2025 | 10/8/2025 2:58:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 217 | 1.31 | -0.02 | 0.02 | -0.01 | 10/2/2025 | 10/8/2025 2:58:57 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 404 | 0.60 | -0.06 | 0.06 | -0.02 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 27.00 | 0.10 | 0.25 | 0.18 | 0.14 | +0.03 | +27.28% | 0.01 | 6 | 125 | 0.45 | -0.15 | 0.11 | -0.03 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 28.00 | 0.35 | 0.45 | 0.40 | 0.37 | 0.00 | 0.00% | 0.01 | 4 | 356 | 0.47 | -0.28 | 0.16 | -0.04 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 29.00 | 0.75 | 0.85 | 0.80 | 0.77 | -0.13 | -14.45% | 0.03 | 28 | 132 | 0.47 | -0.46 | 0.19 | -0.05 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 30.00 | 1.35 | 1.45 | 1.40 | 1.40 | -0.03 | -2.10% | 0.05 | 12 | 8 | 0.48 | -0.64 | 0.17 | -0.05 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 31.00 | 2.10 | 2.25 | 2.18 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.50 | -0.78 | 0.13 | -0.04 | 10/6/2025 | 10/8/2025 2:58:57 PM EST |
| 32.00 | 3.00 | 3.20 | 3.10 | % | 0.10 | 0 | 0 | 0.60 | -0.87 | 0.09 | -0.03 | 10/8/2025 2:58:57 PM EST | |||
| 33.00 | 3.70 | 4.20 | 3.95 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.61 | -0.93 | 0.05 | -0.02 | 9/22/2025 | 10/8/2025 2:58:57 PM EST |
| 34.00 | 4.60 | 5.30 | 4.95 | 4.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.94 | -0.97 | 0.03 | -0.01 | 10/1/2025 | 10/8/2025 2:58:57 PM EST |
| 35.00 | 5.70 | 6.30 | 6.00 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 20 | 1.05 | -0.99 | 0.01 | 0.00 | 10/1/2025 | 10/8/2025 2:58:57 PM EST |
| 36.00 | 6.70 | 7.40 | 7.05 | % | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 37.00 | 7.60 | 8.30 | 7.95 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 38.00 | 8.70 | 9.30 | 9.00 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 39.00 | 9.70 | 10.30 | 10.00 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 40.00 | 10.70 | 11.40 | 11.05 | % | 0.28 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST |